5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
+16.10%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+7.63%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $36.41 | $36.15 (-0.71%) | $36.81 | $36.00 | 457.38 K | $16.70 B |
| 01/29/2026 | $35.53 | $36.35 (2.31%) | $36.52 | $35.04 | 1.34 M | $16.77 B |
| 01/28/2026 | $35.30 | $35.32 (0.06%) | $35.77 | $35.05 | 703.90 K | $16.29 B |
| 01/27/2026 | $35.37 | $35.38 (0.03%) | $35.60 | $35.09 | 437.41 K | $16.32 B |
| 01/26/2026 | $34.76 | $35.14 (1.09%) | $35.35 | $34.76 | 387.40 K | $16.21 B |
| 01/23/2026 | $34.70 | $35.25 (1.59%) | $35.30 | $34.50 | 442.30 K | $16.26 B |
| 01/22/2026 | $34.72 | $34.69 (-0.09%) | $35.08 | $34.56 | 374.44 K | $16.00 B |
| 01/21/2026 | $34.57 | $34.56 (-0.03%) | $34.83 | $34.20 | 401.33 K | $15.94 B |
| 01/20/2026 | $34.80 | $34.29 (-1.47%) | $34.94 | $34.04 | 720.71 K | $15.82 B |
| 01/16/2026 | $34.98 | $35.15 (0.49%) | $35.33 | $34.64 | 785.62 K | $16.21 B |
| 01/15/2026 | $34.99 | $34.83 (-0.46%) | $35.34 | $34.65 | 507.90 K | $16.07 B |
| 01/14/2026 | $34.50 | $34.81 (0.9%) | $34.92 | $34.44 | 728.70 K | $16.06 B |
| 01/13/2026 | $34.19 | $34.54 (1.02%) | $34.61 | $34.19 | 348.84 K | $15.93 B |
| 01/12/2026 | $33.45 | $34.20 (2.24%) | $34.39 | $33.45 | 330.30 K | $15.78 B |
| 01/09/2026 | $33.82 | $33.64 (-0.53%) | $33.95 | $33.41 | 413.70 K | $15.52 B |
| 01/08/2026 | $33.41 | $33.64 (0.69%) | $33.99 | $33.21 | 575.70 K | $15.52 B |
| 01/07/2026 | $34.53 | $33.41 (-3.24%) | $34.53 | $33.30 | 423.64 K | $15.41 B |
| 01/06/2026 | $34.21 | $34.43 (0.64%) | $34.76 | $33.93 | 565.10 K | $15.88 B |
| 01/05/2026 | $34.30 | $34.53 (0.67%) | $34.74 | $33.93 | 738.29 K | $15.93 B |
| 01/02/2026 | $34.99 | $34.30 (-1.97%) | $34.99 | $34.11 | 508.80 K | $15.82 B |
| 12/31/2025 | $34.97 | $34.74 (-0.66%) | $35.00 | $34.61 | 298.71 K | $16.03 B |
| 12/30/2025 | $34.71 | $34.84 (0.37%) | $35.15 | $34.71 | 404.90 K | $16.07 B |
| 12/29/2025 | $34.87 | $34.79 (-0.23%) | $35.18 | $34.78 | 261.32 K | $16.05 B |
| 12/26/2025 | $35.03 | $35.15 (0.34%) | $35.17 | $34.83 | 138.33 K | $16.21 B |
| 12/24/2025 | $34.96 | $35.05 (0.26%) | $35.21 | $34.87 | 218.74 K | $16.17 B |
| 12/23/2025 | $35.00 | $34.93 (-0.2%) | $35.12 | $34.81 | 323.72 K | $16.11 B |
| 12/22/2025 | $35.00 | $34.96 (-0.11%) | $35.28 | $34.57 | 420.80 K | $16.13 B |
| 12/19/2025 | $34.72 | $34.87 (0.43%) | $35.24 | $34.54 | 935.50 K | $16.09 B |
| 12/18/2025 | $34.41 | $34.55 (0.41%) | $35.23 | $34.27 | 992.26 K | $15.94 B |
| 12/17/2025 | $34.17 | $34.10 (-0.2%) | $34.19 | $33.73 | 699.09 K | $15.73 B |
| 12/16/2025 | $34.13 | $33.84 (-0.85%) | $34.15 | $33.46 | 867.75 K | $15.61 B |
| 12/15/2025 | $34.90 | $34.09 (-2.32%) | $34.96 | $34.05 | 1.14 M | $15.73 B |
| 12/12/2025 | $35.10 | $34.75 (-1%) | $35.30 | $34.63 | 831.90 K | $16.03 B |
| 12/11/2025 | $35.50 | $35.10 (-1.13%) | $35.69 | $34.94 | 1.18 M | $16.19 B |
| 12/10/2025 | $34.93 | $35.29 (1.03%) | $35.63 | $34.78 | 1.11 M | $16.28 B |
| 12/09/2025 | $35.17 | $34.93 (-0.68%) | $35.57 | $34.91 | 849.80 K | $16.11 B |
| 12/08/2025 | $35.47 | $35.21 (-0.73%) | $35.64 | $35.02 | 1.33 M | $16.24 B |
| 12/05/2025 | $35.85 | $35.60 (-0.7%) | $36.09 | $35.58 | 616.00 K | $16.42 B |
| 12/04/2025 | $36.17 | $35.83 (-0.94%) | $36.28 | $35.78 | 583.04 K | $16.53 B |
| 12/03/2025 | $36.30 | $36.41 (0.3%) | $36.58 | $36.05 | 597.63 K | $16.80 B |
| 12/02/2025 | $35.70 | $36.02 (0.9%) | $36.18 | $35.32 | 577.60 K | $16.62 B |
| 12/01/2025 | $35.70 | $35.60 (-0.28%) | $35.83 | $35.45 | 449.82 K | $16.42 B |
| 11/28/2025 | $35.90 | $36.09 (0.53%) | $36.27 | $35.65 | 195.23 K | $16.65 B |
| 11/26/2025 | $35.95 | $36.09 (0.39%) | $36.18 | $35.72 | 380.10 K | $16.65 B |
| 11/25/2025 | $35.25 | $35.80 (1.56%) | $35.95 | $35.24 | 814.61 K | $16.51 B |
| 11/24/2025 | $35.24 | $35.29 (0.14%) | $35.54 | $34.94 | 543.40 K | $16.28 B |
| 11/21/2025 | $35.00 | $35.21 (0.6%) | $35.60 | $34.95 | 722.90 K | $16.24 B |
| 11/20/2025 | $35.23 | $35.04 (-0.54%) | $35.64 | $34.72 | 997.90 K | $16.16 B |
| 11/19/2025 | $35.08 | $34.94 (-0.4%) | $35.15 | $34.63 | 537.81 K | $16.12 B |
| 11/18/2025 | $35.07 | $34.97 (-0.29%) | $35.25 | $34.79 | 851.54 K | $16.13 B |
| 11/17/2025 | $35.52 | $35.26 (-0.73%) | $35.64 | $35.04 | 470.23 K | $16.27 B |
| 11/14/2025 | $35.46 | $35.40 (-0.17%) | $35.49 | $35.04 | 267.60 K | $16.33 B |
| 11/13/2025 | $35.67 | $35.62 (-0.14%) | $35.78 | $35.34 | 360.90 K | $16.43 B |
| 11/12/2025 | $35.67 | $35.77 (0.28%) | $35.98 | $35.66 | 651.07 K | $16.50 B |
| 11/11/2025 | $35.75 | $35.76 (0.03%) | $35.93 | $35.62 | 393.32 K | $16.50 B |
| 11/10/2025 | $35.11 | $35.78 (1.91%) | $36.10 | $35.11 | 522.25 K | $16.51 B |
| 11/07/2025 | $35.00 | $35.22 (0.63%) | $35.28 | $34.29 | 586.90 K | $16.25 B |
| 11/06/2025 | $34.62 | $34.34 (-0.81%) | $34.63 | $34.08 | 556.57 K | $15.84 B |
| 11/05/2025 | $33.93 | $34.62 (2.03%) | $34.72 | $33.87 | 481.79 K | $15.97 B |
| 11/04/2025 | $34.18 | $34.09 (-0.26%) | $34.23 | $33.74 | 319.47 K | $15.73 B |
| 11/03/2025 | $34.13 | $34.25 (0.35%) | $34.48 | $33.93 | 530.10 K | $15.80 B |
| 10/31/2025 | $33.85 | $34.17 (0.95%) | $34.45 | $33.61 | 477.01 K | $15.76 B |
| 10/30/2025 | $34.18 | $34.02 (-0.47%) | $34.35 | $33.82 | 290.03 K | $15.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
